|
 Gannett Co. - [Ticker: GCI] |     | | Last Trade | 10.15 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.22 (+0.98%) | Open | 10.45 | | High | 10.46 | Low | 10.13 | | Volume | 167,171 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 8.61 x 2,500 - 8.62 x 900 | | Former Close | 10.37 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GCI quotes from 2000-01-01 to 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-07-27 | 755,247 | 9.09 | 9.28 | 9.00 | 9.26 | 00:00:00 | | 2017-07-28 | 638,110 | 9.26 | 9.33 | 9.13 | 9.22 | 00:00:00 | | 2017-07-31 | 1,025,576 | 9.26 | 9.30 | 8.88 | 8.97 | 00:00:00 | | 2017-08-01 | 765,759 | 9.03 | 9.23 | 8.96 | 9.09 | 00:00:00 | | 2017-08-02 | 1,417,537 | 9.03 | 9.07 | 8.45 | 8.47 | 00:00:00 | | 2017-08-03 | 1,138,987 | 8.34 | 8.96 | 8.15 | 8.35 | 00:00:00 | | 2017-08-04 | 1,358,962 | 8.43 | 9.00 | 8.34 | 8.96 | 00:00:00 | | 2017-08-07 | 759,762 | 8.91 | 9.05 | 8.77 | 9.00 | 00:00:00 | | 2017-08-08 | 1,049,924 | 8.96 | 8.99 | 8.61 | 8.68 | 00:00:00 | | 2017-08-09 | 672,915 | 8.62 | 8.75 | 8.52 | 8.65 | 00:00:00 | | 2017-08-10 | 762,129 | 8.64 | 8.65 | 8.36 | 8.41 | 00:00:00 | | 2017-08-11 | 949,846 | 8.36 | 8.50 | 8.24 | 8.27 | 00:00:00 | | 2017-08-14 | 834,746 | 8.35 | 8.60 | 8.32 | 8.44 | 00:00:00 | | 2017-08-15 | 680,647 | 8.48 | 8.56 | 8.24 | 8.27 | 00:00:00 | | 2017-08-16 | 548,661 | 8.26 | 8.39 | 8.19 | 8.23 | 00:00:00 | | 2017-08-17 | 516,177 | 8.16 | 8.38 | 8.12 | 8.14 | 00:00:00 | | 2017-08-18 | 827,845 | 8.10 | 8.28 | 8.10 | 8.18 | 00:00:00 | | 2017-08-21 | 764,870 | 8.20 | 8.22 | 8.13 | 8.15 | 00:00:00 | | 2017-08-22 | 611,995 | 8.15 | 8.35 | 8.15 | 8.24 | 00:00:00 | | 2017-08-23 | 567,285 | 8.20 | 8.25 | 8.06 | 8.08 | 00:00:00 | | 2017-08-24 | 860,421 | 8.12 | 8.45 | 8.09 | 8.28 | 00:00:00 | | 2017-08-25 | 917,787 | 8.28 | 8.48 | 8.25 | 8.41 | 00:00:00 | | 2017-08-28 | 997,353 | 8.44 | 8.65 | 8.44 | 8.60 | 00:00:00 | | 2017-08-29 | 1,454,875 | 8.53 | 8.71 | 8.50 | 8.58 | 00:00:00 | | 2017-08-30 | 1,142,286 | 8.41 | 8.80 | 8.37 | 8.69 | 00:00:00 | | 2017-08-31 | 1,519,440 | 8.72 | 8.85 | 8.49 | 8.49 | 00:00:00 | | 2017-09-01 | 1,743,340 | 8.54 | 8.95 | 8.52 | 8.74 | 00:00:00 | | 2017-09-05 | 1,457,020 | 8.74 | 9.00 | 8.74 | 8.80 | 00:00:00 | | 2017-09-06 | 945,070 | 8.84 | 8.99 | 8.84 | 8.87 | 00:00:00 | | 2017-09-07 | 813,340 | 8.85 | 8.91 | 8.49 | 8.56 | 00:00:00 | | 2017-09-08 | 784,853 | 8.54 | 8.56 | 8.21 | 8.37 | 00:00:00 | | 2017-09-11 | 554,215 | 8.44 | 8.59 | 8.27 | 8.31 | 00:00:00 | | 2017-09-12 | 567,016 | 8.36 | 8.43 | 8.28 | 8.39 | 00:00:00 | | 2017-09-13 | 848,175 | 8.41 | 8.49 | 8.37 | 8.39 | 00:00:00 | | 2017-09-14 | 508,091 | 8.39 | 8.48 | 8.29 | 8.33 | 00:00:00 | | 2017-09-15 | 1,471,622 | 8.37 | 8.44 | 8.28 | 8.41 | 00:00:00 | | 2017-09-18 | 696,632 | 8.41 | 8.57 | 8.34 | 8.44 | 00:00:00 | | 2017-09-19 | 607,613 | 8.47 | 8.47 | 8.29 | 8.35 | 00:00:00 | | 2017-09-20 | 931,067 | 8.41 | 8.48 | 8.28 | 8.30 | 00:00:00 | | 2017-09-21 | 1,350,156 | 8.30 | 8.31 | 7.94 | 7.95 | 00:00:00 | | 2017-09-22 | 1,197,205 | 7.97 | 8.08 | 7.94 | 8.05 | 00:00:00 | | 2017-09-25 | 1,657,809 | 8.06 | 8.49 | 8.06 | 8.38 | 00:00:00 | | 2017-09-26 | 1,967,468 | 8.41 | 8.62 | 8.34 | 8.58 | 00:00:00 | | 2017-09-27 | 1,322,949 | 8.61 | 8.86 | 8.45 | 8.86 | 00:00:00 | | 2017-09-28 | 1,176,453 | 8.84 | 8.99 | 8.76 | 8.98 | 00:00:00 | | 2017-09-29 | 768,980 | 8.95 | 9.00 | 8.87 | 9.00 | 00:00:00 | | 2017-10-02 | 832,386 | 9.00 | 9.23 | 8.93 | 9.20 | 00:00:00 | | 2017-10-03 | 870,295 | 9.18 | 9.33 | 9.10 | 9.33 | 00:00:00 | | 2017-10-04 | 827,384 | 9.27 | 9.34 | 9.14 | 9.27 | 00:00:00 | | 2017-10-05 | 1,947,610 | 9.27 | 9.93 | 9.25 | 9.77 | 00:00:00 | | 2017-10-06 | 1,290,194 | 9.76 | 9.80 | 9.35 | 9.46 | 00:00:00 | | 2017-10-09 | 1,061,499 | 9.46 | 9.57 | 9.26 | 9.39 | 00:00:00 | | 2017-10-10 | 636,923 | 9.48 | 9.57 | 9.42 | 9.48 | 00:00:00 | | 2017-10-11 | 616,396 | 9.49 | 9.57 | 9.43 | 9.54 | 00:00:00 | | 2017-10-12 | 589,174 | 9.49 | 9.50 | 9.35 | 9.48 | 00:00:00 | | 2017-10-13 | 693,231 | 9.53 | 9.53 | 9.39 | 9.40 | 00:00:00 | | 2017-10-16 | 563,137 | 9.45 | 9.56 | 9.29 | 9.46 | 00:00:00 | | 2017-10-17 | 440,395 | 9.53 | 9.56 | 9.37 | 9.42 | 00:00:00 | | 2017-10-18 | 632,005 | 9.49 | 9.60 | 9.42 | 9.57 | 00:00:00 | | 2017-10-19 | 523,482 | 9.50 | 9.57 | 9.31 | 9.45 | 00:00:00 | | 2017-10-20 | 542,291 | 9.56 | 9.73 | 9.55 | 9.65 | 00:00:00 | | 2017-10-23 | 826,020 | 9.63 | 9.63 | 9.37 | 9.41 | 00:00:00 | | 2017-10-24 | 1,365,223 | 9.42 | 9.42 | 8.72 | 8.72 | 00:00:00 | | 2017-10-25 | 775,888 | 8.74 | 8.74 | 8.43 | 8.62 | 00:00:00 | | 2017-10-26 | 681,200 | 8.68 | 8.96 | 8.65 | 8.90 | 00:00:00 | | 2017-10-27 | 633,317 | 8.85 | 8.89 | 8.57 | 8.85 | 00:00:00 | | 2017-10-30 | 422,784 | 8.77 | 8.82 | 8.67 | 8.75 | 00:00:00 | | 2017-10-31 | 903,799 | 8.81 | 8.81 | 8.70 | 8.70 | 00:00:00 | | 2017-11-01 | 845,074 | 8.76 | 8.82 | 8.60 | 8.61 | 00:00:00 | | 2017-11-02 | 1,057,114 | 8.61 | 8.95 | 8.42 | 8.80 | 00:00:00 | | 2017-11-03 | 1,961,200 | 8.84 | 9.86 | 8.84 | 9.77 | 00:00:00 | | 2017-11-06 | 1,188,897 | 9.75 | 9.88 | 9.43 | 9.47 | 00:00:00 | | 2017-12-13 | 1,697,053 | 11.09 | 11.29 | 11.02 | 11.13 | 00:00:00 | | 2017-12-14 | 1,116,748 | 11.19 | 11.32 | 11.00 | 11.13 | 00:00:00 | | 2017-12-15 | 2,790,519 | 11.32 | 11.65 | 11.14 | 11.57 | 00:00:00 | | 2017-12-18 | 1,028,265 | 11.62 | 11.85 | 11.52 | 11.75 | 00:00:00 | | 2017-12-19 | 730,590 | 11.80 | 12.01 | 11.74 | 11.87 | 00:00:00 | | 2017-12-20 | 924,196 | 11.91 | 12.10 | 11.84 | 12.02 | 00:00:00 | | 2017-12-21 | 545,487 | 12.01 | 12.03 | 11.81 | 11.81 | 00:00:00 | | 2017-12-22 | 608,255 | 11.82 | 11.95 | 11.75 | 11.88 | 00:00:00 | | 2017-12-26 | 645,998 | 11.80 | 11.96 | 11.76 | 11.88 | 00:00:00 | | 2017-12-27 | 327,129 | 11.88 | 11.93 | 11.78 | 11.79 | 00:00:00 | | 2017-12-28 | 327,463 | 11.81 | 11.83 | 11.74 | 11.76 | 00:00:00 | | 2017-12-29 | 498,169 | 11.78 | 11.82 | 11.58 | 11.59 | 00:00:00 | | 2018-01-02 | 959,535 | 11.58 | 11.67 | 11.40 | 11.66 | 00:00:00 | | 2018-01-03 | 746,149 | 11.66 | 11.66 | 11.16 | 11.17 | 00:00:00 | | 2018-01-04 | 611,691 | 11.20 | 11.28 | 11.03 | 11.18 | 00:00:00 | | 2018-01-05 | 527,689 | 11.28 | 11.43 | 11.10 | 11.43 | 00:00:00 | | 2018-01-08 | 1,408,617 | 11.37 | 11.52 | 11.30 | 11.34 | 00:00:00 | | 2018-01-09 | 1,968,792 | 11.41 | 11.79 | 11.41 | 11.54 | 00:00:00 | | 2018-01-10 | 899,802 | 11.52 | 11.61 | 11.42 | 11.55 | 00:00:00 | | 2018-01-11 | 692,784 | 11.61 | 11.75 | 11.50 | 11.50 | 00:00:00 | | 2018-01-12 | 1,001,990 | 11.51 | 11.90 | 11.50 | 11.84 | 00:00:00 | | 2018-01-16 | 714,414 | 11.85 | 12.00 | 11.73 | 11.79 | 00:00:00 | | 2018-01-17 | 672,425 | 11.91 | 12.14 | 11.75 | 12.11 | 00:00:00 | | 2018-01-18 | 1,392,541 | 12.09 | 12.21 | 11.91 | 11.94 | 00:00:00 | | 2018-01-19 | 595,502 | 11.91 | 12.14 | 11.83 | 12.11 | 00:00:00 | | 2018-01-22 | 583,710 | 12.10 | 12.22 | 12.02 | 12.16 | 00:00:00 | | 2018-01-23 | 533,675 | 12.14 | 12.23 | 12.01 | 12.23 | 00:00:00 | | 2018-01-24 | 1,447,335 | 12.22 | 12.22 | 11.93 | 11.99 | 00:00:00 | | 2018-01-25 | 804,202 | 12.05 | 12.07 | 11.68 | 12.07 | 00:00:00 | | 2018-01-26 | 657,617 | 12.10 | 12.10 | 11.94 | 12.04 | 00:00:00 | | 2018-01-29 | 762,765 | 12.05 | 12.07 | 11.73 | 11.78 | 00:00:00 | | 2018-01-30 | 521,017 | 11.65 | 11.90 | 11.60 | 11.80 | 00:00:00 | | 2018-01-31 | 762,179 | 11.89 | 12.01 | 11.73 | 11.80 | 00:00:00 | | 2018-02-01 | 1,135,194 | 11.75 | 11.79 | 11.46 | 11.64 | 00:00:00 | | 2018-02-02 | 834,851 | 11.61 | 11.61 | 11.10 | 11.15 | 00:00:00 | | 2018-02-05 | 1,281,350 | 11.03 | 11.11 | 10.53 | 10.58 | 00:00:00 | | 2018-02-06 | 881,329 | 10.32 | 10.96 | 10.30 | 10.85 | 00:00:00 | | 2018-02-07 | 986,367 | 10.86 | 11.14 | 10.76 | 10.96 | 00:00:00 | | 2018-02-08 | 807,187 | 11.03 | 11.24 | 10.91 | 10.91 | 00:00:00 | | 2018-02-09 | 1,215,244 | 10.99 | 11.25 | 10.76 | 11.15 | 00:00:00 | | 2018-02-12 | 623,670 | 11.21 | 11.23 | 10.85 | 10.96 | 00:00:00 | | 2018-02-13 | 961,265 | 10.91 | 11.24 | 10.91 | 11.18 | 00:00:00 | | 2018-02-14 | 840,559 | 11.12 | 11.37 | 11.09 | 11.28 | 00:00:00 | | 2018-02-15 | 623,956 | 11.29 | 11.45 | 11.16 | 11.38 | 00:00:00 | | 2018-02-16 | 756,662 | 11.39 | 11.50 | 11.18 | 11.26 | 00:00:00 | | 2018-02-20 | 2,009,508 | 10.62 | 10.88 | 9.92 | 9.97 | 00:00:00 | | 2018-02-21 | 1,252,376 | 10.02 | 10.48 | 10.00 | 10.37 | 00:00:00 | | 2018-02-22 | 1,651,843 | 10.42 | 10.59 | 10.08 | 10.21 | 00:00:00 | | 2018-02-23 | 1,040,478 | 10.30 | 10.73 | 10.26 | 10.73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
